|
Closing price on 3/3/2017
|
|
| Open |
223.00 |
| High |
225.40 |
| Low |
221.00 |
| Volume |
20,670 |
| Split-adjusted Price |
85.53 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2017
|
+0.50 / +0.22%
|
223.00
|
225.40
|
221.00
|
225.40
|
224.96
|
85.53
|
20,670
|
|
|
3/2/2017
|
-1.00 / -0.44%
|
227.00
|
227.00
|
219.20
|
224.90
|
222.94
|
85.34
|
30,250
|
|
|
3/1/2017
|
+0.80 / +0.36%
|
226.00
|
226.00
|
225.00
|
225.90
|
225.42
|
85.72
|
131,540
|
|
|
2/28/2017
|
0.00 / 0.00%
|
225.50
|
226.20
|
225.10
|
225.10
|
225.65
|
85.42
|
50,720
|
|
|
2/27/2017
|
-1.90 / -0.84%
|
224.50
|
227.90
|
224.00
|
225.10
|
225.62
|
85.42
|
61,270
|
|
|
2/24/2017
|
0.00 / 0.00%
|
228.00
|
230.00
|
226.00
|
227.00
|
227.43
|
86.14
|
107,840
|
|
|
2/23/2017
|
+2.70 / +1.20%
|
224.90
|
227.00
|
224.00
|
227.00
|
225.89
|
86.14
|
130,020
|
|
|
2/22/2017
|
+4.70 / +2.14%
|
219.50
|
224.50
|
219.50
|
224.30
|
222.14
|
85.11
|
176,230
|
|
|
2/21/2017
|
+1.60 / +0.73%
|
217.60
|
220.00
|
217.60
|
219.60
|
219.44
|
83.33
|
34,930
|
|
|
2/20/2017
|
+3.30 / +1.54%
|
213.30
|
218.00
|
213.20
|
218.00
|
215.39
|
82.72
|
163,930
|
|
|
2/17/2017
|
-0.70 / -0.32%
|
215.00
|
215.00
|
214.00
|
214.70
|
214.41
|
81.47
|
34,430
|
|
|
2/16/2017
|
+1.50 / +0.70%
|
214.00
|
216.00
|
214.00
|
215.40
|
215.26
|
81.73
|
44,230
|
|
|
2/15/2017
|
-2.10 / -0.97%
|
216.00
|
216.00
|
212.80
|
213.90
|
213.40
|
81.17
|
84,300
|
|
|
2/14/2017
|
+2.60 / +1.22%
|
213.40
|
216.90
|
213.10
|
216.00
|
214.32
|
81.96
|
72,220
|
|
|
2/13/2017
|
+0.20 / +0.09%
|
213.20
|
214.70
|
210.00
|
213.40
|
213.75
|
80.98
|
25,240
|
|
|
2/10/2017
|
+2.20 / +1.04%
|
211.00
|
214.00
|
211.00
|
213.20
|
212.79
|
80.90
|
285,880
|
|
|
2/9/2017
|
-4.30 / -2.00%
|
215.30
|
215.30
|
208.00
|
211.00
|
210.18
|
80.07
|
150,070
|
|
|
2/8/2017
|
-0.70 / -0.32%
|
216.00
|
217.00
|
215.00
|
215.30
|
215.52
|
81.70
|
36,350
|
|
|
2/7/2017
|
+1.00 / +0.47%
|
215.00
|
220.00
|
213.00
|
216.00
|
216.52
|
81.96
|
1,076,580
|
|
|
2/6/2017
|
-2.00 / -0.92%
|
219.50
|
219.50
|
211.50
|
215.00
|
215.30
|
81.58
|
50,070
|
|
|
2/3/2017
|
-2.00 / -0.91%
|
217.40
|
222.90
|
216.40
|
217.00
|
217.27
|
82.34
|
51,700
|
|
|
2/2/2017
|
-4.80 / -2.14%
|
223.90
|
223.90
|
219.00
|
219.00
|
220.47
|
83.10
|
18,560
|
|
|
1/25/2017
|
+1.80 / +0.81%
|
222.00
|
223.80
|
220.00
|
223.80
|
221.54
|
84.92
|
18,800
|
|
|
1/24/2017
|
0.00 / 0.00%
|
220.00
|
224.00
|
220.00
|
222.00
|
221.14
|
84.24
|
137,100
|
|
|
1/23/2017
|
-1.80 / -0.80%
|
223.80
|
223.80
|
220.50
|
222.00
|
221.93
|
84.24
|
44,360
|
|
|
1/20/2017
|
0.00 / 0.00%
|
223.00
|
225.10
|
223.00
|
223.80
|
224.44
|
84.92
|
77,940
|
|
|
1/19/2017
|
0.00 / 0.00%
|
225.00
|
225.00
|
220.00
|
223.80
|
223.38
|
84.92
|
40,040
|
|
|
1/18/2017
|
+7.30 / +3.37%
|
215.30
|
225.00
|
215.30
|
223.80
|
221.11
|
84.92
|
103,480
|
|
|
1/17/2017
|
+7.50 / +3.59%
|
208.50
|
217.40
|
208.10
|
216.50
|
215.08
|
82.15
|
143,760
|
|
|
1/16/2017
|
-2.80 / -1.32%
|
211.00
|
211.00
|
208.00
|
209.00
|
208.94
|
79.31
|
33,890
|
|
|